Zimmer Biomet Holdings, Inc. (BIT:1ZBH)
Italy · Delayed Price · Currency is EUR 80.00
+0.68 (0.86%)
At close: Sep 25, 2026
BIT:1ZBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -0.60% | - |
| Sep 23, 2026 | 80.96 | 80.96 | 80.96 | 79.80 | 79.80 | -3.67% | 150 |
| Sep 22, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 0.88% | - |
| Sep 21, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | -1.06% | - |
| Sep 18, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.58% | - |
| Sep 17, 2026 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -2.55% | - |
| Sep 16, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.26% | - |
| Sep 15, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 2.33% | - |
| Sep 14, 2026 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 4.19% | - |
| Sep 11, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.50% | - |
| Sep 10, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -2.93% | - |
| Sep 9, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 3.43% | - |
| Sep 8, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -11.12% | - |
| Sep 7, 2026 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 5.41% | - |
| Sep 4, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.66% | - |
| Sep 3, 2026 | 85.00 | 85.00 | 85.00 | 85.20 | 85.20 | -2.45% | 2 |
| Sep 2, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.88% | - |
| Sep 1, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 0.53% | - |
| Aug 31, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -0.16% | - |
| Aug 28, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -0.80% | - |
| Aug 27, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 0.56% | - |
| Aug 26, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 1.12% | - |
| Aug 25, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | -1.25% | - |
| Aug 24, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.77% | - |
| Aug 21, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.44% | - |
| Aug 20, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 0.16% | - |
| Aug 19, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 0.33% | - |
| Aug 18, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.56% | - |
| Aug 17, 2026 | 87.80 | 88.48 | 87.80 | 85.42 | 85.42 | -1.59% | 10 |
| Aug 14, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 1.50% | - |
| Aug 13, 2026 | 85.72 | 85.72 | 85.72 | 85.52 | 85.52 | 2.94% | 20 |
| Aug 12, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -1.91% | - |
| Aug 11, 2026 | 83.74 | 83.74 | 83.74 | 84.70 | 84.70 | 1.15% | 3 |
| Aug 10, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 0.67% | - |
| Aug 7, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -1.54% | - |
| Aug 6, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.81% | - |
| Aug 5, 2026 | 86.76 | 86.76 | 86.76 | 83.80 | 83.80 | 1.67% | 80 |
| Aug 4, 2026 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -1.13% | - |
| Aug 3, 2026 | 83.78 | 83.78 | 83.78 | 83.36 | 83.36 | 3.30% | 20 |
| Jul 31, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.93% | - |
| Jul 30, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -3.80% | - |
| Jul 29, 2026 | 84.38 | 84.38 | 84.38 | 84.68 | 84.68 | 0.50% | 1 |
| Jul 28, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 3.16% | - |
| Jul 27, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.99% | - |
| Jul 24, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 2.56% | - |
| Jul 23, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 1.97% | - |
| Jul 22, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | -1.75% | - |
| Jul 21, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | 0.08% | - |
| Jul 20, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -2.41% | - |
| Jul 17, 2026 | 81.18 | 81.18 | 81.18 | 80.60 | 80.60 | -0.69% | 10 |